| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2002 | CNY | 6.4 | 6.58 | 6.32 | 6.46 | 6.46 | +0.07 (+1.10%) | 942,074 |
| 28 Nov 2002 | CNY | 6.15 | 6.4 | 6.14 | 6.39 | 6.39 | +0.2 (+3.23%) | 374,220 |
| 27 Nov 2002 | CNY | 6.1 | 6.22 | 6 | 6.19 | 6.19 | +0.09 (+1.48%) | 474,304 |
| 26 Nov 2002 | CNY | 6.32 | 6.38 | 6.1 | 6.1 | 6.1 | -0.22 (-3.48%) | 434,438 |
| 25 Nov 2002 | CNY | 6.22 | 6.34 | 6.22 | 6.32 | 6.32 | +0.08 (+1.28%) | 193,792 |
| 22 Nov 2002 | CNY | 6.24 | 6.36 | 6.11 | 6.24 | 6.24 | +0.01 (+0.16%) | 325,690 |
| 21 Nov 2002 | CNY | 6.38 | 6.46 | 6.21 | 6.23 | 6.23 | -0.18 (-2.81%) | 430,811 |
| 20 Nov 2002 | CNY | 6.63 | 6.63 | 6.4 | 6.41 | 6.41 | -0.28 (-4.19%) | 369,150 |
| 19 Nov 2002 | CNY | 6.63 | 6.73 | 6.05 | 6.69 | 6.69 | -0.01 (-0.15%) | 392,896 |
| 18 Nov 2002 | CNY | 6.72 | 6.72 | 6.66 | 6.7 | 6.7 | -0.02 (-0.30%) | 156,597 |
| 15 Nov 2002 | CNY | 6.74 | 6.87 | 6.68 | 6.72 | 6.72 | -0.03 (-0.44%) | 518,638 |
| 14 Nov 2002 | CNY | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | -0.14 (-2.03%) | 196,275 |
| 13 Nov 2002 | CNY | 6.84 | 6.98 | 6.73 | 6.89 | 6.89 | +0.05 (+0.73%) | 283,150 |
| 12 Nov 2002 | CNY | 7.08 | 7.15 | 6.82 | 6.84 | 6.84 | -0.23 (-3.25%) | 594,967 |
| 11 Nov 2002 | CNY | 7.24 | 7.24 | 7.06 | 7.07 | 7.07 | -0.17 (-2.35%) | 404,000 |
| 8 Nov 2002 | CNY | 7.56 | 7.6 | 7.22 | 7.24 | 7.24 | -0.23 (-3.08%) | 330,629 |
| 7 Nov 2002 | CNY | 7.5 | 7.51 | 7.44 | 7.47 | 7.47 | -0.02 (-0.27%) | 148,900 |
| 6 Nov 2002 | CNY | 7.55 | 7.56 | 7.46 | 7.49 | 7.49 | -0.04 (-0.53%) | 188,080 |
| 5 Nov 2002 | CNY | 7.42 | 7.56 | 7.41 | 7.53 | 7.53 | +0.12 (+1.62%) | 587,646 |
| 4 Nov 2002 | CNY | 7.3 | 7.43 | 7.28 | 7.41 | 7.41 | +0.13 (+1.79%) | 132,812 |
| 1 Nov 2002 | CNY | 7.3 | 7.31 | 7.2 | 7.28 | 7.28 | +0.05 (+0.69%) | 100,193 |
| 31 Oct 2002 | CNY | 7.23 | 7.3 | 7.21 | 7.23 | 7.23 | 0.0 (0.0%) | 145,800 |
| 30 Oct 2002 | CNY | 7.32 | 7.33 | 7.2 | 7.23 | 7.23 | -0.08 (-1.09%) | 95,541 |
| 29 Oct 2002 | CNY | 7.05 | 7.34 | 7.05 | 7.31 | 7.31 | +0.03 (+0.41%) | 173,711 |
| 28 Oct 2002 | CNY | 7.4 | 7.4 | 7.25 | 7.28 | 7.28 | -0.12 (-1.62%) | 167,800 |
| 25 Oct 2002 | CNY | 7.53 | 7.53 | 7.4 | 7.4 | 7.4 | -0.06 (-0.80%) | 126,109 |
| 24 Oct 2002 | CNY | 7.48 | 7.52 | 7.43 | 7.46 | 7.46 | -0.02 (-0.27%) | 201,560 |
| 23 Oct 2002 | CNY | 7.52 | 7.54 | 7.46 | 7.48 | 7.48 | -0.01 (-0.13%) | 146,292 |
| 22 Oct 2002 | CNY | 7.4 | 7.55 | 7.39 | 7.49 | 7.49 | +0.13 (+1.77%) | 213,491 |
| 21 Oct 2002 | CNY | 7.31 | 7.38 | 7.3 | 7.36 | 7.36 | +0.06 (+0.82%) | 87,150 |
